ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

FATE Fate Therapeutics Inc

7.34
0.00 (0.00%)
Pre Market
Last Updated: 08:39:01
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Fate Therapeutics Inc FATE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.00% 7.34 08:39:01
Open Price Low Price High Price Close Price Prev Close
7.34
more quote information »

FATE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.517.6986.547.012,205,512-0.17-2.26%
1 Month7.438.836.547.442,724,030-0.09-1.21%
3 Months3.558.833.49996.272,976,5043.79106.76%
6 Months2.088.831.634.742,314,6345.26252.88%
1 Year5.458.831.634.572,364,8931.8934.68%
3 Years71.1997.431.6320.391,862,508-63.85-89.69%
5 Years16.88121.161.6325.471,485,919-9.54-56.52%

FATE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 7.34 0.48 7.00% 6.97 7.37 6.77 2,110,395
Mar 26 2024 6.86 -0.01 -0.15% 7.03 7.13 6.68 2,942,581
Mar 25 2024 6.87 0.26 3.93% 6.58 7.01 6.54 1,986,545
Mar 22 2024 6.61 -0.82 -11.04% 7.47 7.59 6.61 1,996,195
Mar 21 2024 7.43 0.00 0.00% 7.51 7.698 7.19 1,991,844
Mar 20 2024 7.43 0.43 6.14% 6.95 7.655 6.78 2,954,011
Mar 19 2024 7.00 -0.04 -0.57% 6.83 7.28 6.8005 3,468,459
Mar 18 2024 7.04 -0.45 -6.01% 7.49 7.50 6.95 2,264,933
Mar 15 2024 7.49 0.26 3.60% 7.24 7.70 7.21 10,285,294
Mar 14 2024 7.23 -0.41 -5.37% 7.62 7.6725 6.91 2,240,469
Mar 13 2024 7.64 -0.02 -0.26% 7.60 7.98 7.40 1,829,847
Mar 12 2024 7.66 -0.23 -2.92% 7.83 8.2675 7.65 2,759,362
Mar 11 2024 7.89 -0.23 -2.83% 8.15 8.44 7.86 1,814,451
Mar 08 2024 8.12 -0.23 -2.75% 8.52 8.735 7.82 2,478,066
Mar 07 2024 8.35 0.37 4.64% 8.02 8.83 7.93 3,892,582
Mar 06 2024 7.98 1.05 15.15% 7.16 8.07 7.01 2,575,420
Mar 05 2024 6.93 -0.15 -2.12% 7.05 7.07 6.81 1,541,445
Mar 04 2024 7.08 -0.66 -8.53% 7.77 7.90 7.05 1,609,912
Mar 01 2024 7.74 0.65 9.17% 7.16 7.80 7.16 1,837,000
Feb 29 2024 7.09 -0.05 -0.70% 7.43 7.60 7.06 1,901,798
Feb 28 2024 7.14 -0.32 -4.29% 7.36 8.17 7.07 3,710,978
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock